5011 ニチレキグループ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,033 | 1,054 | 1,030 | 1,051 | 54,500 | 1,051 |
| 2018-12-27 | 998 | 1,034 | 998 | 1,031 | 91,000 | 1,031 |
| 2018-12-26 | 974 | 997 | 967 | 983 | 56,500 | 983 |
| 2018-12-25 | 1,010 | 1,012 | 967 | 970 | 64,300 | 970 |
| 2018-12-21 | 1,084 | 1,084 | 1,030 | 1,031 | 68,600 | 1,031 |
| 2018-12-20 | 1,096 | 1,137 | 1,071 | 1,071 | 71,800 | 1,071 |
| 2018-12-19 | 1,099 | 1,124 | 1,099 | 1,113 | 52,500 | 1,113 |
| 2018-12-18 | 1,112 | 1,122 | 1,092 | 1,096 | 52,800 | 1,096 |
| 2018-12-17 | 1,100 | 1,145 | 1,096 | 1,120 | 95,100 | 1,120 |
| 2018-12-14 | 1,155 | 1,160 | 1,103 | 1,109 | 96,000 | 1,109 |
| 2018-12-13 | 1,113 | 1,158 | 1,109 | 1,137 | 82,600 | 1,137 |
| 2018-12-12 | 1,092 | 1,109 | 1,082 | 1,103 | 57,600 | 1,103 |
| 2018-12-11 | 1,101 | 1,107 | 1,078 | 1,079 | 62,100 | 1,079 |
| 2018-12-10 | 1,099 | 1,127 | 1,088 | 1,092 | 76,200 | 1,092 |
| 2018-12-07 | 1,113 | 1,150 | 1,100 | 1,105 | 125,000 | 1,105 |
| 2018-12-06 | 1,135 | 1,135 | 1,096 | 1,109 | 146,000 | 1,109 |
| 2018-12-05 | 1,154 | 1,161 | 1,141 | 1,149 | 56,600 | 1,149 |
| 2018-12-04 | 1,171 | 1,189 | 1,141 | 1,155 | 100,900 | 1,155 |
| 2018-12-03 | 1,175 | 1,190 | 1,170 | 1,176 | 143,700 | 1,176 |
| 2018-11-30 | 1,125 | 1,168 | 1,093 | 1,144 | 140,700 | 1,144 |
| 2018-11-29 | 1,142 | 1,145 | 1,122 | 1,133 | 54,500 | 1,133 |
| 2018-11-28 | 1,096 | 1,171 | 1,081 | 1,141 | 166,000 | 1,141 |
| 2018-11-27 | 1,051 | 1,109 | 1,045 | 1,085 | 168,600 | 1,085 |
| 2018-11-26 | 1,034 | 1,057 | 1,029 | 1,045 | 65,800 | 1,045 |
| 2018-11-22 | 1,042 | 1,049 | 1,020 | 1,046 | 69,500 | 1,046 |
| 2018-11-21 | 1,038 | 1,049 | 1,033 | 1,048 | 39,600 | 1,048 |
| 2018-11-20 | 1,061 | 1,064 | 1,046 | 1,064 | 28,100 | 1,064 |
| 2018-11-19 | 1,066 | 1,072 | 1,047 | 1,061 | 27,800 | 1,061 |
| 2018-11-16 | 1,078 | 1,081 | 1,061 | 1,069 | 50,200 | 1,069 |
| 2018-11-15 | 1,077 | 1,084 | 1,071 | 1,080 | 35,500 | 1,080 |
| 2018-11-14 | 1,079 | 1,089 | 1,071 | 1,082 | 43,500 | 1,082 |
| 2018-11-13 | 1,078 | 1,082 | 1,063 | 1,079 | 56,600 | 1,079 |
| 2018-11-12 | 1,075 | 1,094 | 1,072 | 1,089 | 29,300 | 1,089 |
| 2018-11-09 | 1,087 | 1,097 | 1,078 | 1,081 | 30,800 | 1,081 |
| 2018-11-08 | 1,074 | 1,099 | 1,072 | 1,088 | 46,200 | 1,088 |
| 2018-11-07 | 1,089 | 1,089 | 1,058 | 1,059 | 71,000 | 1,059 |
| 2018-11-06 | 1,062 | 1,071 | 1,051 | 1,059 | 67,600 | 1,059 |
| 2018-11-05 | 1,055 | 1,075 | 1,053 | 1,058 | 52,600 | 1,058 |
| 2018-11-02 | 1,044 | 1,065 | 1,034 | 1,065 | 54,700 | 1,065 |
| 2018-11-01 | 1,021 | 1,063 | 1,020 | 1,046 | 87,200 | 1,046 |
| 2018-10-31 | 1,025 | 1,036 | 1,014 | 1,032 | 111,800 | 1,032 |
| 2018-10-30 | 1,033 | 1,041 | 1,019 | 1,027 | 94,600 | 1,027 |
| 2018-10-29 | 1,050 | 1,061 | 1,037 | 1,037 | 32,100 | 1,037 |
| 2018-10-26 | 1,063 | 1,063 | 1,034 | 1,041 | 65,800 | 1,041 |
| 2018-10-25 | 1,072 | 1,073 | 1,047 | 1,050 | 99,300 | 1,050 |
| 2018-10-24 | 1,090 | 1,099 | 1,074 | 1,094 | 44,400 | 1,094 |
| 2018-10-23 | 1,095 | 1,096 | 1,081 | 1,085 | 78,300 | 1,085 |
| 2018-10-22 | 1,098 | 1,114 | 1,091 | 1,107 | 33,100 | 1,107 |
| 2018-10-19 | 1,101 | 1,110 | 1,096 | 1,107 | 48,500 | 1,107 |
| 2018-10-18 | 1,129 | 1,129 | 1,111 | 1,113 | 39,300 | 1,113 |
| 2018-10-17 | 1,130 | 1,134 | 1,116 | 1,124 | 36,000 | 1,124 |
| 2018-10-16 | 1,115 | 1,122 | 1,109 | 1,120 | 54,600 | 1,120 |
| 2018-10-15 | 1,121 | 1,131 | 1,103 | 1,122 | 77,700 | 1,122 |
| 2018-10-12 | 1,120 | 1,139 | 1,116 | 1,118 | 72,300 | 1,118 |
| 2018-10-11 | 1,142 | 1,147 | 1,114 | 1,128 | 117,900 | 1,128 |
| 2018-10-10 | 1,187 | 1,188 | 1,152 | 1,165 | 100,900 | 1,165 |
| 2018-10-09 | 1,200 | 1,200 | 1,155 | 1,174 | 107,000 | 1,174 |
| 2018-10-05 | 1,221 | 1,226 | 1,197 | 1,200 | 95,000 | 1,200 |
| 2018-10-04 | 1,230 | 1,238 | 1,220 | 1,232 | 67,400 | 1,232 |
| 2018-10-03 | 1,240 | 1,253 | 1,207 | 1,215 | 117,500 | 1,215 |
| 2018-10-02 | 1,225 | 1,242 | 1,205 | 1,236 | 121,400 | 1,236 |
| 2018-10-01 | 1,230 | 1,230 | 1,205 | 1,214 | 58,500 | 1,214 |
| 2018-09-28 | 1,254 | 1,258 | 1,225 | 1,230 | 74,000 | 1,230 |
| 2018-09-27 | 1,283 | 1,283 | 1,250 | 1,257 | 76,100 | 1,257 |
| 2018-09-26 | 1,266 | 1,285 | 1,245 | 1,284 | 67,700 | 1,284 |
| 2018-09-25 | 1,246 | 1,279 | 1,230 | 1,276 | 143,700 | 1,276 |
| 2018-09-21 | 1,230 | 1,238 | 1,210 | 1,236 | 80,200 | 1,236 |
| 2018-09-20 | 1,242 | 1,242 | 1,212 | 1,225 | 78,800 | 1,225 |
| 2018-09-19 | 1,228 | 1,247 | 1,210 | 1,243 | 67,600 | 1,243 |
| 2018-09-18 | 1,222 | 1,230 | 1,193 | 1,230 | 84,700 | 1,230 |
| 2018-09-14 | 1,202 | 1,231 | 1,197 | 1,215 | 82,100 | 1,215 |
| 2018-09-13 | 1,222 | 1,249 | 1,220 | 1,232 | 43,400 | 1,232 |
| 2018-09-12 | 1,243 | 1,244 | 1,200 | 1,218 | 45,400 | 1,218 |
| 2018-09-11 | 1,251 | 1,251 | 1,219 | 1,243 | 56,100 | 1,243 |
| 2018-09-10 | 1,228 | 1,257 | 1,226 | 1,240 | 73,800 | 1,240 |
| 2018-09-07 | 1,250 | 1,300 | 1,226 | 1,274 | 200,800 | 1,274 |
| 2018-09-06 | 1,199 | 1,238 | 1,177 | 1,220 | 96,000 | 1,220 |
| 2018-09-05 | 1,170 | 1,186 | 1,163 | 1,169 | 27,000 | 1,169 |
| 2018-09-04 | 1,167 | 1,181 | 1,161 | 1,167 | 21,300 | 1,167 |
| 2018-09-03 | 1,199 | 1,199 | 1,165 | 1,171 | 24,400 | 1,171 |
| 2018-08-31 | 1,193 | 1,215 | 1,192 | 1,199 | 14,800 | 1,199 |
| 2018-08-30 | 1,210 | 1,229 | 1,198 | 1,204 | 27,000 | 1,204 |
| 2018-08-29 | 1,195 | 1,203 | 1,187 | 1,195 | 25,100 | 1,195 |
| 2018-08-28 | 1,210 | 1,212 | 1,188 | 1,189 | 30,800 | 1,189 |
| 2018-08-27 | 1,236 | 1,236 | 1,191 | 1,203 | 49,500 | 1,203 |
| 2018-08-24 | 1,233 | 1,233 | 1,216 | 1,221 | 22,200 | 1,221 |
| 2018-08-23 | 1,209 | 1,244 | 1,209 | 1,230 | 48,600 | 1,230 |
| 2018-08-22 | 1,182 | 1,215 | 1,182 | 1,209 | 22,800 | 1,209 |
| 2018-08-21 | 1,181 | 1,196 | 1,172 | 1,182 | 31,600 | 1,182 |
| 2018-08-20 | 1,209 | 1,214 | 1,193 | 1,193 | 24,500 | 1,193 |
| 2018-08-17 | 1,217 | 1,246 | 1,214 | 1,221 | 30,000 | 1,221 |
| 2018-08-16 | 1,213 | 1,216 | 1,187 | 1,210 | 53,800 | 1,210 |
| 2018-08-15 | 1,231 | 1,253 | 1,209 | 1,214 | 44,400 | 1,214 |
| 2018-08-14 | 1,220 | 1,233 | 1,196 | 1,231 | 66,000 | 1,231 |
| 2018-08-13 | 1,242 | 1,249 | 1,220 | 1,237 | 66,800 | 1,237 |
| 2018-08-10 | 1,299 | 1,303 | 1,240 | 1,240 | 66,500 | 1,240 |
| 2018-08-09 | 1,210 | 1,304 | 1,210 | 1,294 | 305,300 | 1,294 |
| 2018-08-08 | 1,259 | 1,263 | 1,239 | 1,245 | 115,300 | 1,245 |
| 2018-08-07 | 1,267 | 1,274 | 1,238 | 1,265 | 40,200 | 1,265 |
| 2018-08-06 | 1,238 | 1,255 | 1,229 | 1,237 | 29,800 | 1,237 |
| 2018-08-03 | 1,264 | 1,268 | 1,236 | 1,240 | 34,000 | 1,240 |
| 2018-08-02 | 1,265 | 1,288 | 1,258 | 1,262 | 49,900 | 1,262 |
| 2018-08-01 | 1,247 | 1,277 | 1,245 | 1,270 | 34,600 | 1,270 |
| 2018-07-31 | 1,260 | 1,271 | 1,238 | 1,252 | 65,400 | 1,252 |
| 2018-07-30 | 1,250 | 1,265 | 1,236 | 1,255 | 45,300 | 1,255 |
| 2018-07-27 | 1,254 | 1,261 | 1,246 | 1,251 | 37,800 | 1,251 |
| 2018-07-26 | 1,247 | 1,257 | 1,235 | 1,254 | 93,400 | 1,254 |
| 2018-07-25 | 1,196 | 1,212 | 1,195 | 1,210 | 38,300 | 1,210 |
| 2018-07-24 | 1,175 | 1,192 | 1,168 | 1,192 | 31,100 | 1,192 |
| 2018-07-23 | 1,160 | 1,175 | 1,153 | 1,159 | 30,900 | 1,159 |
| 2018-07-20 | 1,180 | 1,190 | 1,167 | 1,171 | 26,900 | 1,171 |
| 2018-07-19 | 1,195 | 1,200 | 1,186 | 1,189 | 25,400 | 1,189 |
| 2018-07-18 | 1,199 | 1,214 | 1,189 | 1,200 | 42,800 | 1,200 |
| 2018-07-17 | 1,164 | 1,197 | 1,161 | 1,184 | 31,000 | 1,184 |
| 2018-07-13 | 1,160 | 1,168 | 1,150 | 1,164 | 16,700 | 1,164 |
| 2018-07-12 | 1,168 | 1,172 | 1,148 | 1,151 | 33,700 | 1,151 |
| 2018-07-11 | 1,156 | 1,172 | 1,150 | 1,166 | 53,200 | 1,166 |
| 2018-07-10 | 1,188 | 1,188 | 1,166 | 1,167 | 82,800 | 1,167 |
| 2018-07-09 | 1,133 | 1,167 | 1,121 | 1,166 | 60,200 | 1,166 |
| 2018-07-06 | 1,104 | 1,115 | 1,099 | 1,115 | 45,600 | 1,115 |
| 2018-07-05 | 1,118 | 1,118 | 1,097 | 1,100 | 47,500 | 1,100 |
| 2018-07-04 | 1,115 | 1,132 | 1,114 | 1,123 | 41,100 | 1,123 |
| 2018-07-03 | 1,155 | 1,155 | 1,119 | 1,124 | 81,500 | 1,124 |
| 2018-07-02 | 1,198 | 1,198 | 1,150 | 1,154 | 73,900 | 1,154 |
| 2018-06-29 | 1,217 | 1,221 | 1,192 | 1,202 | 71,700 | 1,202 |
| 2018-06-28 | 1,242 | 1,251 | 1,211 | 1,217 | 54,200 | 1,217 |
| 2018-06-27 | 1,232 | 1,251 | 1,216 | 1,248 | 85,700 | 1,248 |
| 2018-06-26 | 1,280 | 1,282 | 1,242 | 1,245 | 103,300 | 1,245 |
| 2018-06-25 | 1,292 | 1,297 | 1,271 | 1,276 | 76,100 | 1,276 |
| 2018-06-22 | 1,305 | 1,312 | 1,264 | 1,272 | 253,900 | 1,272 |
| 2018-06-21 | 1,274 | 1,309 | 1,271 | 1,275 | 173,600 | 1,275 |
| 2018-06-20 | 1,231 | 1,277 | 1,231 | 1,274 | 96,800 | 1,274 |
| 2018-06-19 | 1,237 | 1,270 | 1,228 | 1,230 | 165,700 | 1,230 |
| 2018-06-18 | 1,234 | 1,255 | 1,228 | 1,249 | 54,100 | 1,249 |
| 2018-06-15 | 1,252 | 1,255 | 1,224 | 1,233 | 92,700 | 1,233 |
| 2018-06-14 | 1,246 | 1,265 | 1,216 | 1,250 | 126,300 | 1,250 |
| 2018-06-13 | 1,275 | 1,275 | 1,237 | 1,253 | 99,700 | 1,253 |
| 2018-06-12 | 1,305 | 1,307 | 1,268 | 1,272 | 63,600 | 1,272 |
| 2018-06-11 | 1,291 | 1,293 | 1,278 | 1,290 | 22,700 | 1,290 |
| 2018-06-08 | 1,284 | 1,300 | 1,275 | 1,289 | 71,300 | 1,289 |
| 2018-06-07 | 1,280 | 1,289 | 1,273 | 1,285 | 29,000 | 1,285 |
| 2018-06-06 | 1,271 | 1,286 | 1,263 | 1,278 | 37,800 | 1,278 |
| 2018-06-05 | 1,293 | 1,293 | 1,263 | 1,273 | 51,300 | 1,273 |
| 2018-06-04 | 1,258 | 1,283 | 1,255 | 1,281 | 44,600 | 1,281 |
| 2018-06-01 | 1,227 | 1,268 | 1,219 | 1,253 | 49,300 | 1,253 |
| 2018-05-31 | 1,241 | 1,241 | 1,212 | 1,228 | 40,800 | 1,228 |
| 2018-05-30 | 1,250 | 1,251 | 1,204 | 1,223 | 186,400 | 1,223 |
| 2018-05-29 | 1,301 | 1,301 | 1,275 | 1,282 | 106,600 | 1,282 |
| 2018-05-28 | 1,314 | 1,314 | 1,287 | 1,302 | 28,000 | 1,302 |
| 2018-05-25 | 1,311 | 1,311 | 1,281 | 1,297 | 56,600 | 1,297 |
| 2018-05-24 | 1,325 | 1,325 | 1,293 | 1,304 | 38,100 | 1,304 |
| 2018-05-23 | 1,297 | 1,344 | 1,296 | 1,330 | 69,000 | 1,330 |
| 2018-05-22 | 1,300 | 1,306 | 1,283 | 1,296 | 38,700 | 1,296 |
| 2018-05-21 | 1,333 | 1,334 | 1,280 | 1,301 | 182,500 | 1,301 |
| 2018-05-18 | 1,307 | 1,344 | 1,282 | 1,329 | 120,200 | 1,329 |
| 2018-05-17 | 1,291 | 1,308 | 1,278 | 1,297 | 72,500 | 1,297 |
| 2018-05-16 | 1,264 | 1,275 | 1,245 | 1,274 | 70,400 | 1,274 |
| 2018-05-15 | 1,216 | 1,269 | 1,216 | 1,254 | 65,200 | 1,254 |
| 2018-05-14 | 1,259 | 1,269 | 1,206 | 1,216 | 156,300 | 1,216 |
| 2018-05-11 | 1,196 | 1,254 | 1,185 | 1,253 | 88,800 | 1,253 |
| 2018-05-10 | 1,172 | 1,187 | 1,156 | 1,187 | 73,800 | 1,187 |
| 2018-05-09 | 1,194 | 1,194 | 1,150 | 1,162 | 87,600 | 1,162 |
| 2018-05-08 | 1,202 | 1,213 | 1,181 | 1,183 | 51,400 | 1,183 |
| 2018-05-07 | 1,200 | 1,206 | 1,191 | 1,202 | 30,000 | 1,202 |
| 2018-05-02 | 1,188 | 1,201 | 1,184 | 1,200 | 21,100 | 1,200 |
| 2018-05-01 | 1,202 | 1,205 | 1,178 | 1,183 | 39,200 | 1,183 |
| 2018-04-27 | 1,230 | 1,230 | 1,198 | 1,204 | 39,800 | 1,204 |
| 2018-04-26 | 1,218 | 1,225 | 1,213 | 1,218 | 35,800 | 1,218 |
| 2018-04-25 | 1,200 | 1,219 | 1,195 | 1,218 | 25,300 | 1,218 |
| 2018-04-24 | 1,200 | 1,215 | 1,194 | 1,205 | 39,800 | 1,205 |
| 2018-04-23 | 1,206 | 1,209 | 1,192 | 1,194 | 26,600 | 1,194 |
| 2018-04-20 | 1,218 | 1,222 | 1,203 | 1,207 | 41,300 | 1,207 |
| 2018-04-19 | 1,185 | 1,226 | 1,185 | 1,219 | 103,700 | 1,219 |
| 2018-04-18 | 1,198 | 1,199 | 1,183 | 1,188 | 69,900 | 1,188 |
| 2018-04-17 | 1,230 | 1,230 | 1,191 | 1,196 | 55,100 | 1,196 |
| 2018-04-16 | 1,235 | 1,243 | 1,222 | 1,230 | 34,600 | 1,230 |
| 2018-04-13 | 1,225 | 1,238 | 1,206 | 1,228 | 43,200 | 1,228 |
| 2018-04-12 | 1,227 | 1,229 | 1,208 | 1,217 | 52,600 | 1,217 |
| 2018-04-11 | 1,238 | 1,238 | 1,221 | 1,228 | 41,400 | 1,228 |
| 2018-04-10 | 1,202 | 1,249 | 1,195 | 1,241 | 81,800 | 1,241 |
| 2018-04-09 | 1,196 | 1,215 | 1,186 | 1,208 | 51,000 | 1,208 |
| 2018-04-06 | 1,187 | 1,208 | 1,184 | 1,199 | 53,700 | 1,199 |
| 2018-04-05 | 1,208 | 1,208 | 1,182 | 1,189 | 60,900 | 1,189 |
| 2018-04-04 | 1,213 | 1,213 | 1,195 | 1,203 | 51,900 | 1,203 |
| 2018-04-03 | 1,199 | 1,202 | 1,192 | 1,195 | 42,400 | 1,195 |
| 2018-03-30 | 1,209 | 1,235 | 1,202 | 1,229 | 55,400 | 1,229 |
| 2018-03-29 | 1,219 | 1,219 | 1,181 | 1,198 | 39,300 | 1,198 |
| 2018-03-28 | 1,201 | 1,213 | 1,187 | 1,207 | 42,900 | 1,207 |
| 2018-03-27 | 1,201 | 1,239 | 1,199 | 1,239 | 69,000 | 1,239 |
| 2018-03-26 | 1,203 | 1,211 | 1,177 | 1,194 | 65,500 | 1,194 |
| 2018-03-23 | 1,236 | 1,244 | 1,199 | 1,203 | 82,300 | 1,203 |
| 2018-03-22 | 1,255 | 1,265 | 1,238 | 1,258 | 71,700 | 1,258 |
| 2018-03-20 | 1,257 | 1,258 | 1,238 | 1,248 | 58,600 | 1,248 |
| 2018-03-19 | 1,271 | 1,289 | 1,260 | 1,268 | 36,300 | 1,268 |
| 2018-03-16 | 1,314 | 1,317 | 1,286 | 1,290 | 46,300 | 1,290 |
| 2018-03-15 | 1,334 | 1,335 | 1,308 | 1,316 | 35,700 | 1,316 |
| 2018-03-14 | 1,335 | 1,338 | 1,322 | 1,328 | 64,100 | 1,328 |
| 2018-03-13 | 1,312 | 1,335 | 1,306 | 1,333 | 62,000 | 1,333 |
| 2018-03-12 | 1,341 | 1,348 | 1,311 | 1,321 | 75,800 | 1,321 |
| 2018-03-09 | 1,336 | 1,367 | 1,336 | 1,340 | 117,900 | 1,340 |
| 2018-03-08 | 1,329 | 1,342 | 1,313 | 1,320 | 76,200 | 1,320 |
| 2018-03-07 | 1,340 | 1,366 | 1,312 | 1,315 | 96,000 | 1,315 |
| 2018-03-06 | 1,345 | 1,362 | 1,321 | 1,351 | 127,300 | 1,351 |
| 2018-03-05 | 1,374 | 1,387 | 1,343 | 1,344 | 66,700 | 1,344 |
| 2018-03-02 | 1,399 | 1,412 | 1,381 | 1,386 | 83,100 | 1,386 |
| 2018-03-01 | 1,489 | 1,492 | 1,434 | 1,435 | 116,400 | 1,435 |
| 2018-02-28 | 1,451 | 1,517 | 1,451 | 1,492 | 152,200 | 1,492 |
| 2018-02-27 | 1,480 | 1,510 | 1,469 | 1,481 | 227,800 | 1,481 |
| 2018-02-26 | 1,449 | 1,466 | 1,432 | 1,455 | 143,200 | 1,455 |
| 2018-02-23 | 1,426 | 1,440 | 1,403 | 1,430 | 83,600 | 1,430 |
| 2018-02-22 | 1,412 | 1,431 | 1,398 | 1,426 | 106,200 | 1,426 |
| 2018-02-21 | 1,367 | 1,407 | 1,360 | 1,402 | 94,600 | 1,402 |
| 2018-02-20 | 1,346 | 1,369 | 1,332 | 1,364 | 58,800 | 1,364 |
| 2018-02-19 | 1,331 | 1,356 | 1,319 | 1,356 | 47,000 | 1,356 |
| 2018-02-16 | 1,302 | 1,323 | 1,290 | 1,303 | 38,400 | 1,303 |
| 2018-02-15 | 1,307 | 1,307 | 1,279 | 1,283 | 47,400 | 1,283 |
| 2018-02-14 | 1,311 | 1,341 | 1,292 | 1,297 | 93,100 | 1,297 |
| 2018-02-13 | 1,330 | 1,333 | 1,289 | 1,294 | 89,200 | 1,294 |
| 2018-02-09 | 1,302 | 1,325 | 1,295 | 1,324 | 57,600 | 1,324 |
| 2018-02-08 | 1,346 | 1,373 | 1,321 | 1,346 | 120,500 | 1,346 |
| 2018-02-07 | 1,323 | 1,422 | 1,319 | 1,346 | 235,800 | 1,346 |
| 2018-02-06 | 1,283 | 1,288 | 1,225 | 1,263 | 178,500 | 1,263 |
| 2018-02-05 | 1,323 | 1,339 | 1,313 | 1,332 | 97,200 | 1,332 |
| 2018-02-02 | 1,332 | 1,345 | 1,320 | 1,344 | 60,700 | 1,344 |
| 2018-02-01 | 1,316 | 1,344 | 1,311 | 1,343 | 71,900 | 1,343 |
| 2018-01-31 | 1,325 | 1,338 | 1,310 | 1,310 | 87,700 | 1,310 |
| 2018-01-30 | 1,385 | 1,392 | 1,331 | 1,332 | 102,100 | 1,332 |
| 2018-01-29 | 1,375 | 1,399 | 1,373 | 1,386 | 42,900 | 1,386 |
| 2018-01-26 | 1,367 | 1,377 | 1,363 | 1,366 | 45,100 | 1,366 |
| 2018-01-25 | 1,370 | 1,370 | 1,356 | 1,367 | 34,300 | 1,367 |
| 2018-01-24 | 1,375 | 1,383 | 1,371 | 1,372 | 40,500 | 1,372 |
| 2018-01-23 | 1,369 | 1,378 | 1,369 | 1,375 | 49,700 | 1,375 |
| 2018-01-22 | 1,363 | 1,367 | 1,349 | 1,359 | 82,000 | 1,359 |
| 2018-01-19 | 1,345 | 1,366 | 1,345 | 1,357 | 77,600 | 1,357 |
| 2018-01-18 | 1,388 | 1,392 | 1,344 | 1,345 | 94,900 | 1,345 |
| 2018-01-17 | 1,391 | 1,391 | 1,362 | 1,365 | 96,300 | 1,365 |
| 2018-01-16 | 1,406 | 1,411 | 1,393 | 1,396 | 45,600 | 1,396 |
| 2018-01-15 | 1,417 | 1,432 | 1,409 | 1,412 | 48,200 | 1,412 |
| 2018-01-12 | 1,440 | 1,445 | 1,412 | 1,412 | 83,400 | 1,412 |
| 2018-01-11 | 1,447 | 1,450 | 1,437 | 1,444 | 53,400 | 1,444 |
| 2018-01-10 | 1,459 | 1,460 | 1,445 | 1,447 | 41,900 | 1,447 |
| 2018-01-09 | 1,487 | 1,487 | 1,459 | 1,462 | 33,100 | 1,462 |
| 2018-01-05 | 1,476 | 1,489 | 1,470 | 1,473 | 30,000 | 1,473 |
| 2018-01-04 | 1,470 | 1,473 | 1,442 | 1,470 | 43,200 | 1,470 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
